Want to see JP:6545 full AI Analyst Report?
internet infinity INC. (6545) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 727.00 | 737.00 | 720.00 | 735.00 | 735.00 | +1.24% | 10,100 | 1.01 |
| Oct 29, 2026 | 740.00 | 745.00 | 718.00 | 726.00 | 726.00 | -1.89% | 12,600 | 1.26 |
| Oct 28, 2026 | 748.00 | 748.00 | 738.00 | 740.00 | 740.00 | -0.67% | 3,300 | 0.32 |
| Oct 27, 2026 | 735.00 | 746.00 | 734.00 | 745.00 | 745.00 | +1.92% | 10,900 | 1.07 |
| Oct 26, 2026 | 739.00 | 744.00 | 723.00 | 731.00 | 731.00 | +0.00% | 20,900 | 2.12 |
| Oct 23, 2026 | 749.00 | 750.00 | 731.00 | 731.00 | 731.00 | -2.40% | 12,000 | 1.23 |
| Oct 22, 2026 | 760.00 | 765.00 | 747.00 | 749.00 | 749.00 | -1.45% | 7,900 | 0.81 |
| Oct 21, 2026 | 758.00 | 765.00 | 752.00 | 760.00 | 760.00 | +0.26% | 7,800 | 0.80 |
| Oct 20, 2026 | 762.00 | 762.00 | 735.00 | 758.00 | 758.00 | +0.13% | 19,200 | 1.98 |
| Oct 19, 2026 | 764.00 | 774.00 | 749.00 | 757.00 | 757.00 | -0.92% | 9,000 | 0.91 |
| Oct 16, 2026 | 748.00 | 768.00 | 748.00 | 764.00 | 764.00 | +2.00% | 7,000 | 0.70 |
| Oct 15, 2026 | 765.00 | 769.00 | 740.00 | 749.00 | 749.00 | -2.09% | 25,400 | 2.66 |
| Oct 14, 2026 | 775.00 | 780.00 | 755.00 | 765.00 | 765.00 | -1.67% | 18,300 | 1.90 |
| Oct 13, 2026 | 769.00 | 780.00 | 761.00 | 778.00 | 778.00 | +0.91% | 4,500 | 0.47 |
| Oct 12, 2026 | 771.00 | 773.00 | 752.00 | 771.00 | 771.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 759.00 | 773.00 | 752.00 | 771.00 | 771.00 | +2.12% | 12,600 | 1.31 |
| Oct 08, 2026 | 767.00 | 770.00 | 745.00 | 755.00 | 755.00 | -1.18% | 21,600 | 2.23 |
| Oct 07, 2026 | 775.00 | 783.00 | 760.00 | 764.00 | 764.00 | -0.39% | 19,400 | 2.02 |
| Oct 06, 2026 | 770.00 | 790.00 | 762.00 | 767.00 | 767.00 | -0.39% | 52,100 | 5.72 |
| Oct 05, 2026 | 778.00 | 784.00 | 770.00 | 770.00 | 770.00 | -0.65% | 6,800 | 0.72 |
| Oct 02, 2026 | 772.00 | 796.00 | 760.00 | 775.00 | 775.00 | -0.13% | 14,200 | 1.52 |
| Oct 01, 2026 | 789.00 | 789.00 | 771.00 | 776.00 | 776.00 | -0.64% | 12,100 | 1.31 |
| Sep 30, 2026 | 791.00 | 799.00 | 775.00 | 781.00 | 781.00 | -1.64% | 13,200 | 1.45 |
| Sep 29, 2026 | 781.00 | 798.00 | 781.00 | 794.00 | 794.00 | +2.06% | 5,900 | 0.65 |
| Sep 28, 2026 | 780.00 | 784.00 | 771.00 | 778.00 | 778.00 | -0.13% | 7,200 | 0.80 |
| Sep 25, 2026 | 781.00 | 794.00 | 779.00 | 779.00 | 779.00 | +0.78% | 13,900 | 1.56 |
| Sep 24, 2026 | 781.00 | 798.00 | 773.00 | 773.00 | 773.00 | -0.90% | 9,100 | 1.03 |
| Sep 23, 2026 | 797.00 | 797.00 | 780.00 | 780.00 | 780.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 797.00 | 797.00 | 780.00 | 780.00 | 780.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 797.00 | 797.00 | 780.00 | 780.00 | 780.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 797.00 | 797.00 | 780.00 | 780.00 | 780.00 | -2.13% | 6,700 | 0.73 |
| Sep 17, 2026 | 787.00 | 798.00 | 787.00 | 797.00 | 797.00 | +1.01% | 4,100 | 0.45 |
| Sep 16, 2026 | 783.00 | 798.00 | 781.00 | 789.00 | 789.00 | +0.77% | 15,300 | 1.69 |
| Sep 15, 2026 | 795.00 | 800.00 | 783.00 | 783.00 | 783.00 | -1.14% | 9,400 | 1.04 |
| Sep 14, 2026 | 800.00 | 808.00 | 792.00 | 792.00 | 792.00 | -1.00% | 4,700 | 0.51 |
| Sep 11, 2026 | 806.00 | 811.00 | 797.00 | 800.00 | 800.00 | -0.25% | 4,400 | 0.47 |
| Sep 10, 2026 | 808.00 | 809.00 | 802.00 | 802.00 | 802.00 | -0.99% | 2,900 | 0.31 |
| Sep 09, 2026 | 803.00 | 813.00 | 803.00 | 810.00 | 810.00 | +1.25% | 4,400 | 0.46 |
| Sep 08, 2026 | 802.00 | 818.00 | 800.00 | 800.00 | 800.00 | -0.25% | 8,000 | 0.83 |
| Sep 07, 2026 | 807.00 | 816.00 | 801.00 | 802.00 | 802.00 | -0.12% | 7,800 | 0.81 |
| Sep 04, 2026 | 811.00 | 818.00 | 803.00 | 803.00 | 803.00 | -0.74% | 5,000 | 0.51 |
| Sep 03, 2026 | 814.00 | 828.00 | 809.00 | 809.00 | 809.00 | -0.98% | 4,700 | 0.47 |
| Sep 02, 2026 | 820.00 | 824.00 | 813.00 | 817.00 | 817.00 | -0.61% | 5,400 | 0.53 |
| Sep 01, 2026 | 820.00 | 835.00 | 819.00 | 822.00 | 822.00 | +0.24% | 2,700 | 0.26 |
| Aug 31, 2026 | 820.00 | 836.00 | 820.00 | 820.00 | 820.00 | +0.00% | 4,200 | 0.41 |
| Aug 28, 2026 | 817.00 | 832.00 | 817.00 | 820.00 | 820.00 | +0.61% | 2,800 | 0.26 |
| Aug 27, 2026 | 832.00 | 832.00 | 815.00 | 815.00 | 815.00 | -2.04% | 6,200 | 0.57 |
| Aug 26, 2026 | 835.00 | 875.00 | 832.00 | 832.00 | 832.00 | +0.48% | 6,000 | 0.55 |
| Aug 25, 2026 | 836.00 | 847.00 | 825.00 | 828.00 | 828.00 | +0.24% | 5,600 | 0.51 |
| Aug 24, 2026 | 813.00 | 832.00 | 813.00 | 826.00 | 826.00 | +1.60% | 4,600 | 0.41 |